| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2003 | CNY | 28.05 | 28.69 | 28.05 | 28.63 | 28.63 | +0.63 (+2.25%) | 227,438 |
| 19 Feb 2003 | CNY | 27.81 | 28 | 27.65 | 28 | 28 | +0.21 (+0.76%) | 38,370 |
| 18 Feb 2003 | CNY | 27.99 | 27.99 | 27.58 | 27.79 | 27.79 | -0.1 (-0.36%) | 93,920 |
| 17 Feb 2003 | CNY | 27.99 | 28.1 | 27.73 | 27.89 | 27.89 | -0.08 (-0.29%) | 61,600 |
| 14 Feb 2003 | CNY | 27.53 | 27.98 | 27.46 | 27.97 | 27.97 | +0.2 (+0.72%) | 239,441 |
| 13 Feb 2003 | CNY | 27.75 | 28.2 | 27.68 | 27.77 | 27.77 | +0.05 (+0.18%) | 128,170 |
| 12 Feb 2003 | CNY | 27.51 | 27.75 | 27.31 | 27.72 | 27.72 | +0.19 (+0.69%) | 50,028 |
| 11 Feb 2003 | CNY | 27.4 | 27.6 | 27.38 | 27.53 | 27.53 | +0.09 (+0.33%) | 35,913 |
| 10 Feb 2003 | CNY | 28.08 | 28.08 | 27 | 27.44 | 27.44 | -0.54 (-1.93%) | 41,990 |
| 7 Feb 2003 | CNY | 0 | 0 | 0 | 27.98 | 27.98 | 0.0 (0.0%) | 0 |
| 6 Feb 2003 | CNY | 0 | 0 | 0 | 27.98 | 27.98 | 0.0 (0.0%) | 0 |
| 5 Feb 2003 | CNY | 0 | 0 | 0 | 27.98 | 27.98 | 0.0 (0.0%) | 0 |
| 4 Feb 2003 | CNY | 0 | 0 | 0 | 27.98 | 27.98 | 0.0 (0.0%) | 0 |
| 3 Feb 2003 | CNY | 0 | 0 | 0 | 27.98 | 27.98 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | CNY | 0 | 0 | 0 | 27.98 | 27.98 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | CNY | 0 | 0 | 0 | 27.98 | 27.98 | 0.0 (0.0%) | 0 |
| 29 Jan 2003 | CNY | 28 | 28.38 | 27.9 | 27.98 | 27.98 | -0.06 (-0.21%) | 75,986 |
| 28 Jan 2003 | CNY | 28 | 28.06 | 27.88 | 28.04 | 28.04 | +0.04 (+0.14%) | 74,606 |
| 27 Jan 2003 | CNY | 27.82 | 28.09 | 27.81 | 28 | 28 | +0.19 (+0.68%) | 91,486 |
| 24 Jan 2003 | CNY | 27.5 | 28 | 27.5 | 27.81 | 27.81 | +0.13 (+0.47%) | 67,005 |
| 23 Jan 2003 | CNY | 27.56 | 27.89 | 27.56 | 27.68 | 27.68 | -0.2 (-0.72%) | 92,461 |
| 22 Jan 2003 | CNY | 27.88 | 27.95 | 27.4 | 27.88 | 27.88 | -0.05 (-0.18%) | 112,270 |
| 21 Jan 2003 | CNY | 28.11 | 28.87 | 27.71 | 27.93 | 27.93 | -0.17 (-0.60%) | 120,530 |
| 20 Jan 2003 | CNY | 28.24 | 28.36 | 28.04 | 28.1 | 28.1 | -0.29 (-1.02%) | 146,260 |
| 17 Jan 2003 | CNY | 28.41 | 29 | 28.2 | 28.39 | 28.39 | -0.01 (-0.04%) | 196,623 |
| 16 Jan 2003 | CNY | 28.25 | 28.8 | 28.02 | 28.4 | 28.4 | +0.18 (+0.64%) | 315,580 |
| 15 Jan 2003 | CNY | 28.13 | 29.5 | 27.98 | 28.22 | 28.22 | +0.23 (+0.82%) | 456,334 |
| 14 Jan 2003 | CNY | 27.15 | 28.25 | 26.81 | 27.99 | 27.99 | +0.74 (+2.72%) | 356,961 |
| 13 Jan 2003 | CNY | 26.8 | 27.3 | 26.76 | 27.25 | 27.25 | +0.43 (+1.60%) | 132,001 |
| 10 Jan 2003 | CNY | 27.12 | 27.25 | 26.72 | 26.82 | 26.82 | -0.36 (-1.32%) | 146,197 |
